株価チャート

2015/08/04～2015/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20204/1, 株式分割 1→2
20181/16, 株式分割 1→2
2015
12/30325326314319-0.93%66,40049億5036万-14.02%12.362.04
12/29313345312322+2.96%84,00049億9692万-14.13%12.472.06
12/28295319294313+6.83%103,20048億5337万-17.26%12.122
12/25300301288293-4.8%204,80045億4301万-23.36%11.341.87
12/24328329305308-5.46%144,40047億7190万-20.34%11.911.96
12/22333337325325-2.62%125,60050億4735万-16.39%12.62.08
12/21350354334334-6.64%155,60051億8314万-14.8%12.942.13
12/18364365339358-1.17%110,00055億5170万-9.66%13.862.28
12/17363367358362-0.14%42,00056億1766万-9.27%14.022.31
12/16368370361363+0.9%34,40056億2542万-9.83%14.042.31
12/15361361358359-0.21%38,80055億7498万-11.08%13.922.29
12/14370370351360-3.49%47,60055億8662万-11.55%13.952.3
12/11375375370373-0.67%77,60057億8836万-8.8%14.452.38
12/10380380376376-1.83%41,60058億2715万-8.41%14.552.4
12/09389389378383-1.73%50,00059億3578万-7.16%14.822.44
12/08404404389389-3.59%60,40060億4053万-5.75%15.082.49
12/07411414401404-0.92%56,00062億6555万-2.71%15.642.58
12/04413415408408-3.26%40,80063億2374万-2.28%15.792.6
12/03425427421421-0.47%67,20065億3712万+0.78%16.322.69
12/02423430420423+1.8%64,40065億6816万+0.77%16.42.7
12/01420420412416+0.73%50,00064億5177万-1.25%16.112.65
11/30421421413413+0.3%27,60064億521万-2.19%15.992.64
11/27420423411412-2.6%50,80063億8582万-2.26%15.942.63
11/26425431421423-0.59%38,80065億5652万+0.6%16.372.7
11/25416429416425+1.61%98,80065億9532万+1.43%16.472.71
11/24401425401418+4.37%62,80064億9057万+0.06%16.22.67
11/20401404399401+1.33%45,20062億1899万-3.9%15.532.56
11/19398403395396-0.44%23,60061億3752万-5.38%15.322.53
11/18399403395397-0.69%34,80061億6468万-4.96%15.392.54
11/17405410395400-0.31%44,40062億736万-4.53%15.52.55
11/16417417398401-4.97%44,80062億2675万-4.46%15.552.56
11/13434439417422-2.76%52,80065億5264万+0.06%16.362.7
11/12428458427434+2.18%128,40067億3886万+2.9%16.822.77
11/11423430423425+0.89%17,60065億9532万+1.19%16.472.71
11/10425428416421-2.32%19,60065億3712万+0.54%16.322.69
11/09415447415431+3.92%40,40066億9231万+3.42%16.712.75
11/06403417403415+3.11%34,40064億4013万0%16.082.65
11/05417417399403-2.42%48,00062億4615万-2.54%15.592.57
11/04441441413413-3.28%46,40064億134万+0.36%15.982.63
11/02425431424427-1.33%20,80066億1859万+4.02%16.522.72
10/30435439426432-1.48%31,60067億782万+5.68%16.752.76
10/29447447435439-3.31%32,80068億869万+7.8%172.8
10/28445458440454+0.22%24,00070億4147万+11.76%17.582.9
10/27463463444453-2.37%100,00070億2595万+11.79%17.542.89
10/26437470437464+7.91%251,20071億9665万+15.36%17.972.96
10/23402430402430+8.87%124,00066億6903万+7.17%16.652.74
10/22393395388395+0.57%21,20061億2588万-1.07%15.292.52
10/21389396389393+2.55%18,40060億4151万-1.88%15.082.49
10/20405405382383-5.49%32,40058億9144万-4.07%14.712.42
10/19402405396405+0.31%19,60062億3392万+1.76%15.562.56
10/16410410388404-1.52%50,00062億1468万+2.47%15.512.56
10/15403410397410+1.05%9,60063億1088万+4.59%15.762.6
10/14420421402406-3.74%36,40062億4546万+4.31%15.592.57
10/13425435422422-0.82%12,00064億8789万+8.63%16.22.67
10/09435439413425-3.13%72,80065億4177万+10.1%16.332.69
10/08430467430439+4.09%150,40067億5341万+13.96%16.862.78
10/07408425408422+4.53%58,80064億8789万+9.77%16.22.67
10/06395409395403+3%34,00062億698万+5.29%15.52.55
10/05386406386392+5.17%44,80060億2612万+2.22%15.042.48
10/02369381369372-0.53%26,00057億2982万-2.81%14.32.36
10/01372375369374+0.6%33,60057億6060万-2.03%14.382.37
09/30363373363372+3.91%18,00057億7284万-2.62%14.412.38
09/29389389355358-7.91%49,60055億5558万-6.77%13.872.29
09/28382395370389+1.63%10,80060億3277万+0.19%15.062.48
09/25388388359383-2.42%36,80059億3578万-2.17%14.822.44
09/24397399392392-3.98%22,00060億8321万-1.01%15.192.5
09/18425425389408-3.94%89,60060億7084万+2.06%15.162.5
09/17402430402425+6.45%85,20063億1992万+5.2%15.782.6
09/16424426396399-5.56%52,00059億3700万-2.14%14.822.44
09/15391440391423+7.71%98,80062億8646万+2.11%15.692.59
09/14441457393393-4.56%164,40058億3663万-6.77%14.572.4
09/11368414365411+13.92%68,00061億1545万-3.91%15.272.52
09/10345365338361+2.34%37,20053億6821万-17.01%13.42.21
09/09350372339353+7.71%44,80052億4553万-20.55%13.12.16
09/08338349326328-4.1%50,40048億7005万-27.86%12.162
09/07331366331342+1.11%71,60050億7824万-26.4%12.682.09
09/04380380338338-11.12%95,20050億2247万-28.74%12.542.07
09/03383395375380+1.27%23,60056億5075万-21.65%14.112.32
09/02363387363375-3.47%47,20055億8011万-24.19%13.932.3
09/01420429389389-6.89%87,60057億8086万-23.02%14.432.38
08/31405419405418+3.28%74,40062億839万-18.93%15.52.55
08/28400411400404+4.32%59,20060億1135万-22.85%15.012.47
08/27386407386388-2.02%86,40057億6228万-27.43%14.392.37
08/26350405350396+14.64%94,00058億8124万-27.3%14.682.42
08/25335380325345-8%128,00051億3028万-37.73%12.812.11
08/24417417375375-11.5%180,00055億7640万-33.75%13.922.29
08/21425435423424-7.12%104,00063億133万-26.56%15.732.59
08/20468468445456-4.2%118,40067億8462万-22.01%16.942.79
08/19500500473476-4.75%143,60070億8202万-19.42%17.682.91
08/18501503500500-0.45%37,20074億3520万-16.53%18.563.06
08/17502504501502-0.54%39,60074億6865万-17.12%18.653.07
08/14501510500505-1.27%84,00075億955万-17.62%18.753.09
08/13565565500512-9.43%148,00076億620万-17.5%18.993.13
08/12575586563565-3.13%82,00083億9805万-10.07%20.973.46
08/11571587570583+0.09%50,80086億6944万-8.04%21.643.57
08/10575584570583-0.43%30,40085億7323万-8.84%21.43.53
08/07585597583585+0.3%62,40086億1003万-9.3%21.493.54
08/06590600583583-1.85%18,40085億8427万-10.27%21.433.53
08/05569599568594+3.8%46,40087億4617万-9.41%21.833.6
08/04599599570573-4.38%58,40084億2605万-13.13%21.043.47